Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 34.68 34.68 33.45 34.12 3,871,988 -0.50(-1.44%)
Apr 28, 2011 34.37 34.83 34.36 34.62 2,068,316 +0.19(+0.55%)
Apr 27, 2011 34.34 34.47 34.12 34.43 1,608,344 +0.13(+0.37%)
Apr 26, 2011 34.00 34.41 34.00 34.31 2,246,550 +0.34(+1.01%)
Apr 25, 2011 33.85 34.14 33.73 33.96 1,211,604 +0.04(+0.13%)
Apr 21, 2011 34.21 34.21 33.79 33.92 1,609,232 -0.15(-0.43%)
Apr 20, 2011 34.01 34.10 33.69 34.07 1,778,277 +0.43(+1.29%)
Apr 19, 2011 33.65 33.88 33.55 33.64 1,900,964 +0.04(+0.11%)
Apr 18, 2011 33.55 33.74 33.42 33.60 1,621,417 -0.39(-1.15%)
Apr 15, 2011 33.48 34.23 33.48 33.99 2,940,509 +0.49(+1.48%)
Apr 14, 2011 33.08 33.56 32.98 33.49 3,226,573 +0.31(+0.94%)
Apr 13, 2011 33.26 33.44 33.18 33.18 3,621,860 -0.05(-0.17%)
Apr 12, 2011 32.75 33.39 32.75 33.24 3,243,247 +0.33(+1.00%)
Apr 11, 2011 32.70 33.10 32.70 32.91 1,880,284 +0.24(+0.73%)
Apr 08, 2011 33.12 33.16 32.62 32.67 1,772,383 -0.09(-0.26%)
Apr 07, 2011 32.92 32.95 32.52 32.76 1,792,919 -0.23(-0.68%)
Apr 06, 2011 33.30 33.32 32.90 32.98 1,578,598 -0.22(-0.66%)
Apr 05, 2011 33.13 33.35 33.03 33.20 1,389,486 +0.05(+0.15%)
Apr 04, 2011 33.10 33.29 33.05 33.15 1,324,194 +0.13(+0.41%)
Apr 01, 2011 33.37 33.40 32.86 33.02 2,302,696 -0.11(-0.33%)
Mar 31, 2011 32.74 33.17 32.67 33.13 1,831,358 +0.34(+1.02%)
Mar 30, 2011 32.23 32.87 32.20 32.79 2,243,274 +0.66(+2.05%)
Mar 29, 2011 31.89 32.25 31.69 32.13 2,499,310 +0.10(+0.32%)
Mar 28, 2011 31.88 32.07 31.73 32.03 1,383,947 +0.24(+0.75%)
Mar 25, 2011 31.58 31.84 31.44 31.79 2,530,765 +0.24(+0.77%)
Mar 24, 2011 31.59 31.68 31.35 31.55 1,288,961 +0.11(+0.35%)
Mar 23, 2011 31.90 31.90 31.38 31.44 3,486,812 -0.48(-1.49%)
Mar 22, 2011 32.29 32.29 31.77 31.91 1,895,032 -0.40(-1.23%)
Mar 21, 2011 32.26 32.34 32.18 32.31 2,275,512 +0.40(+1.24%)
Mar 18, 2011 32.04 32.11 31.71 31.91 3,655,026 +0.23(+0.71%)
Mar 17, 2011 31.81 31.82 31.38 31.69 1,640,422 +0.34(+1.07%)
Mar 16, 2011 31.96 32.06 31.10 31.35 2,622,428 -0.60(-1.87%)
Mar 15, 2011 31.93 32.16 31.89 31.95 1,851,540 -0.20(-0.63%)
Mar 14, 2011 32.09 32.23 31.93 32.15 1,229,553 -0.12(-0.38%)
Mar 11, 2011 31.94 32.36 31.93 32.27 2,257,333 +0.26(+0.80%)
Mar 10, 2011 31.73 32.19 31.69 32.02 3,783,663 +0.03(+0.10%)
Mar 09, 2011 31.98 32.24 31.80 31.99 3,151,852 +0.01(+0.03%)
Mar 08, 2011 31.77 32.18 31.66 31.98 3,197,826 +0.30(+0.95%)
Mar 07, 2011 32.01 32.09 31.49 31.68 2,657,272 -0.16(-0.49%)
Mar 04, 2011 32.01 32.13 31.69 31.83 4,347,210 -0.19(-0.58%)
Mar 03, 2011 31.68 32.04 31.53 32.02 4,751,377 +0.69(+2.21%)
Mar 02, 2011 32.01 32.01 31.18 31.33 8,264,537 -0.61(-1.92%)
Mar 01, 2011 33.55 33.55 31.88 31.94 9,549,711 -1.45(-4.35%)
Feb 28, 2011 34.57 34.62 32.66 33.39 10,529,359 -1.07(-3.10%)
Feb 25, 2011 33.98 34.49 33.95 34.46 1,981,399 +0.64(+1.89%)
Feb 24, 2011 33.73 33.98 33.47 33.82 1,857,906 +0.01(+0.02%)
Feb 23, 2011 33.73 34.14 33.58 33.82 2,845,743 +0.14(+0.43%)
Feb 22, 2011 33.68 34.10 33.57 33.67 2,680,407 -0.29(-0.85%)
Feb 18, 2011 33.67 34.07 33.47 33.96 1,496,285 +0.49(+1.48%)
Feb 17, 2011 33.65 33.93 33.38 33.47 1,494,182 -0.37(-1.09%)
Feb 16, 2011 33.53 33.83 33.39 33.83 2,078,765 +0.46(+1.39%)
Feb 15, 2011 33.25 33.45 33.20 33.37 1,275,299 -0.02(-0.05%)
Feb 14, 2011 33.28 33.47 33.17 33.39 1,587,614 +0.11(+0.34%)
Feb 11, 2011 33.15 33.34 32.90 33.27 1,584,459 +0.05(+0.16%)
Feb 10, 2011 32.94 33.32 32.94 33.22 1,259,402 +0.10(+0.29%)
Feb 09, 2011 32.95 33.16 32.80 33.12 1,171,444 +0.14(+0.44%)
Feb 08, 2011 32.62 33.13 32.59 32.98 1,841,783 +0.42(+1.30%)
Feb 07, 2011 32.48 32.56 32.26 32.56 1,591,754 +0.20(+0.61%)
Feb 04, 2011 32.70 32.70 32.15 32.36 1,819,149 -0.31(-0.96%)
Feb 03, 2011 32.53 32.77 32.52 32.67 1,579,740 +0.09(+0.28%)
Feb 02, 2011 32.44 32.72 32.44 32.58 2,482,903 +0.06(+0.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.